嘉必优 sh.688089
13.91
-2.32%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.84 | 19.97 | 19.75 | 19.90 | -0.10% | 0.50 | 1.50% |
| 2026-01-16 | 20.18 | 20.21 | 19.92 | 19.92 | -0.99% | 0.74 | 2.21% |
| 2026-01-15 | 20.28 | 20.29 | 20.07 | 20.12 | -0.74% | 0.69 | 2.03% |
| 2026-01-14 | 20.13 | 20.30 | 20.10 | 20.27 | +0.40% | 1.16 | 3.41% |
| 2026-01-13 | 20.33 | 20.46 | 20.16 | 20.19 | -1.32% | 1.31 | 3.84% |
| 2026-01-12 | 20.44 | 20.52 | 20.05 | 20.46 | +0.05% | 1.72 | 5.02% |
| 2026-01-09 | 20.56 | 20.77 | 20.40 | 20.45 | -3.31% | 2.74 | 7.94% |
| 2026-01-08 | 20.76 | 21.88 | 20.50 | 21.15 | -11.91% | 4.09 | 11.62% |
| 2026-01-07 | 23.80 | 24.16 | 23.74 | 24.01 | +0.38% | 0.69 | 1.72% |
| 2026-01-06 | 23.50 | 24.30 | 23.45 | 23.92 | +2.00% | 0.82 | 2.04% |
| 2026-01-05 | 23.20 | 23.55 | 23.14 | 23.45 | +0.73% | 0.45 | 1.13% |
| 2025-12-31 | 23.26 | 23.28 | 22.82 | 23.28 | +0.09% | 0.46 | 1.19% |
| 2025-12-30 | 23.26 | 23.47 | 23.25 | 23.26 | -0.47% | 0.31 | 0.78% |
| 2025-12-29 | 23.71 | 23.82 | 23.31 | 23.37 | -1.52% | 0.47 | 1.19% |
| 2025-12-26 | 23.61 | 23.88 | 23.43 | 23.73 | +0.51% | 0.55 | 1.37% |
| 2025-12-25 | 23.78 | 23.87 | 23.59 | 23.61 | -0.80% | 0.55 | 1.37% |
| 2025-12-24 | 23.83 | 24.14 | 23.75 | 23.80 | -0.63% | 0.42 | 1.05% |
| 2025-12-23 | 24.29 | 24.92 | 23.89 | 23.95 | -0.04% | 0.66 | 1.63% |
| 2025-12-22 | 23.50 | 24.67 | 23.50 | 23.96 | +2.00% | 1.03 | 2.54% |
| 2025-12-19 | 23.28 | 23.58 | 23.08 | 23.49 | +0.90% | 0.49 | 1.24% |